Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.090 | 7.160 | 7.080 | 7.160 | 9,317 | +0.18(+2.58%) |
Aug 30, 2017 | 7.000 | 7.036 | 6.980 | 6.980 | 124,245 | -0.01(-0.11%) |
Aug 29, 2017 | 6.894 | 6.987 | 6.894 | 6.987 | 13,849 | +0.07(+0.98%) |
Aug 28, 2017 | 6.915 | 6.942 | 6.905 | 6.920 | 7,254 | -0.08(-1.14%) |
Aug 25, 2017 | 6.980 | 7.000 | 6.935 | 7.000 | 24,720 | +0.11(+1.60%) |
Aug 24, 2017 | 6.900 | 6.910 | 6.838 | 6.890 | 9,834 | +0.01(+0.15%) |
Aug 23, 2017 | 6.810 | 6.880 | 6.810 | 6.880 | 22,281 | +0.22(+3.30%) |
Aug 22, 2017 | 6.630 | 6.670 | 6.630 | 6.660 | 43,660 | +0.26(+4.00%) |
Aug 21, 2017 | 6.480 | 6.480 | 6.400 | 6.404 | 38,703 | -0.07(-1.02%) |
Aug 18, 2017 | 6.490 | 6.490 | 6.448 | 6.470 | 14,079 | +0.09(+1.46%) |
Aug 17, 2017 | 6.500 | 6.508 | 6.354 | 6.377 | 194,756 | -0.24(-3.64%) |
Aug 16, 2017 | 6.550 | 6.620 | 6.540 | 6.618 | 244,150 | +0.19(+2.92%) |
Aug 15, 2017 | 6.416 | 6.470 | 6.380 | 6.430 | 242,244 | +0.06(+0.94%) |
Aug 14, 2017 | 6.380 | 6.420 | 6.367 | 6.370 | 4,898 | -0.06(-0.93%) |
Aug 11, 2017 | 6.330 | 6.430 | 6.330 | 6.430 | 19,558 | +0.06(+0.94%) |
Aug 10, 2017 | 6.450 | 6.450 | 6.360 | 6.370 | 11,591 | -0.08(-1.24%) |
Aug 09, 2017 | 6.420 | 6.480 | 6.410 | 6.450 | 18,017 | -0.04(-0.62%) |
Aug 08, 2017 | 6.530 | 6.550 | 6.490 | 6.490 | 177,572 | +0.06(+0.96%) |
Aug 07, 2017 | 6.380 | 6.460 | 6.380 | 6.428 | 164,389 | +0.17(+2.73%) |
Aug 04, 2017 | 6.290 | 6.310 | 6.190 | 6.257 | 11,233 | +0.04(+0.59%) |
Aug 03, 2017 | 6.310 | 6.320 | 6.210 | 6.220 | 87,092 | -0.09(-1.46%) |
Aug 02, 2017 | 6.310 | 6.330 | 6.310 | 6.312 | 14,760 | +0.04(+0.67%) |
Aug 01, 2017 | 6.460 | 6.250 | 6.270 | 16,670 | -0.19(-2.94%) | |
Jul 31, 2017 | 6.470 | 6.470 | 6.400 | 6.460 | 14,365 | -0.02(-0.31%) |
Jul 28, 2017 | 6.440 | 6.510 | 6.440 | 6.480 | 5,139 | -0.02(-0.31%) |
Jul 27, 2017 | 6.580 | 6.580 | 6.500 | 6.500 | 5,706 | -0.07(-1.07%) |
Jul 26, 2017 | 6.510 | 6.580 | 6.500 | 6.570 | 49,437 | +0.13(+2.02%) |
Jul 25, 2017 | 6.410 | 6.440 | 6.395 | 6.440 | 16,798 | -0.12(-1.83%) |
Jul 24, 2017 | 6.550 | 6.610 | 6.550 | 6.560 | 25,962 | +0.07(+1.08%) |
Jul 21, 2017 | 6.500 | 6.520 | 6.450 | 6.490 | 11,605 | -0.02(-0.38%) |
Jul 20, 2017 | 6.570 | 6.570 | 6.512 | 6.515 | 24,523 | -0.06(-0.84%) |
Jul 19, 2017 | 6.544 | 6.570 | 6.506 | 6.570 | 11,505 | +0.14(+2.18%) |
Jul 18, 2017 | 6.410 | 6.440 | 6.400 | 6.430 | 11,072 | -0.03(-0.46%) |
Jul 17, 2017 | 6.370 | 6.490 | 6.370 | 6.460 | 111,641 | +0.08(+1.25%) |
Jul 14, 2017 | 6.340 | 6.380 | 6.320 | 6.380 | 34,244 | +0.23(+3.71%) |
Jul 13, 2017 | 6.110 | 6.180 | 6.110 | 6.152 | 29,791 | +0.10(+1.69%) |
Jul 12, 2017 | 6.030 | 6.050 | 6.020 | 6.050 | 16,905 | -0.04(-0.66%) |
Jul 11, 2017 | 5.996 | 6.090 | 5.996 | 6.090 | 16,532 | +0.15(+2.53%) |
Jul 10, 2017 | 5.875 | 5.940 | 5.870 | 5.940 | 18,816 | +0.09(+1.54%) |
Jul 07, 2017 | 5.780 | 5.850 | 5.780 | 5.850 | 6,908 | +0.08(+1.39%) |
Jul 06, 2017 | 5.782 | 5.880 | 5.770 | 5.770 | 18,295 | +0.04(+0.70%) |
Jul 05, 2017 | 5.774 | 5.774 | 5.730 | 5.730 | 26,125 | -0.07(-1.21%) |
Jul 03, 2017 | 5.720 | 5.800 | 5.720 | 5.800 | 25,807 | +0.27(+4.88%) |
Jun 30, 2017 | 5.500 | 5.530 | 5.496 | 5.530 | 13,331 | +0.06(+1.10%) |
Jun 29, 2017 | 5.530 | 5.530 | 5.460 | 5.470 | 26,065 | -0.08(-1.44%) |
Jun 28, 2017 | 5.490 | 5.550 | 5.440 | 5.550 | 31,678 | +0.14(+2.59%) |
Jun 27, 2017 | 5.390 | 5.440 | 5.360 | 5.410 | 39,861 | +0.15(+2.85%) |
Jun 26, 2017 | 5.330 | 5.330 | 5.240 | 5.260 | 39,432 | -0.14(-2.59%) |
Jun 23, 2017 | 5.332 | 5.400 | 5.330 | 5.400 | 155,080 | +0.12(+2.18%) |
Jun 22, 2017 | 5.306 | 5.310 | 5.270 | 5.285 | 24,151 | +0.05(+1.05%) |
Jun 21, 2017 | 5.280 | 5.280 | 5.230 | 5.230 | 8,389 | +0.02(+0.38%) |
Jun 20, 2017 | 5.284 | 5.310 | 5.210 | 5.210 | 28,298 | -0.08(-1.42%) |
Jun 19, 2017 | 5.320 | 5.330 | 5.270 | 5.285 | 38,612 | +0.13(+2.54%) |
Jun 16, 2017 | 5.190 | 5.190 | 5.110 | 5.154 | 45,564 | +0.01(+0.17%) |
Jun 15, 2017 | 5.190 | 5.200 | 5.120 | 5.145 | 47,353 | -0.18(-3.29%) |
Jun 14, 2017 | 5.440 | 5.440 | 5.300 | 5.320 | 26,244 | -0.12(-2.21%) |
Jun 13, 2017 | 5.410 | 5.460 | 5.410 | 5.440 | 37,910 | +0.02(+0.37%) |
Jun 12, 2017 | 5.456 | 5.460 | 5.410 | 5.420 | 10,637 | -0.08(-1.45%) |
Jun 09, 2017 | 5.440 | 5.510 | 5.430 | 5.500 | 70,899 | +0.08(+1.38%) |
Jun 08, 2017 | 5.420 | 5.428 | 5.330 | 5.425 | 18,735 | +0.04(+0.65%) |
Jun 07, 2017 | 5.400 | 5.480 | 5.350 | 5.390 | 42,078 | +0.06(+1.13%) |
Jun 06, 2017 | 5.288 | 5.370 | 5.288 | 5.330 | 35,005 | -0.02(-0.45%) |
Jun 05, 2017 | 5.350 | 5.370 | 5.310 | 5.354 | 31,330 | -0.04(-0.80%) |
Jun 02, 2017 | 5.390 | 5.400 | 5.360 | 5.397 | 8,435 | -0.01(-0.15%) |